Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 583.98 | 596.70 | 568.65 | 568.65 | 33 | -38.25(-6.30%) |
May 30, 2017 | 573.75 | 612.00 | 553.35 | 606.90 | 105 | +20.40(+3.48%) |
May 26, 2017 | 583.95 | 586.50 | 575.25 | 586.50 | 16 | -2.55(-0.43%) |
May 25, 2017 | 566.10 | 593.89 | 550.80 | 589.05 | 160 | +10.20(+1.76%) |
May 24, 2017 | 576.30 | 606.88 | 573.75 | 578.85 | 50 | -12.75(-2.16%) |
May 23, 2017 | 599.25 | 613.20 | 578.85 | 591.60 | 109 | -12.75(-2.11%) |
May 22, 2017 | 665.55 | 665.55 | 599.28 | 604.35 | 83 | +5.10(+0.85%) |
May 19, 2017 | 599.25 | 624.75 | 591.60 | 599.25 | 244 | +22.95(+3.98%) |
May 18, 2017 | 589.05 | 611.11 | 573.75 | 576.30 | 92 | -10.20(-1.74%) |
May 17, 2017 | 629.85 | 650.25 | 586.50 | 586.50 | 551 | -43.35(-6.88%) |
May 16, 2017 | 657.90 | 670.65 | 612.00 | 629.85 | 301 | -10.20(-1.59%) |
May 15, 2017 | 653.57 | 673.20 | 637.50 | 640.05 | 42 | +2.55(+0.40%) |
May 12, 2017 | 647.70 | 668.10 | 634.95 | 637.50 | 80 | -10.20(-1.57%) |
May 11, 2017 | 668.10 | 685.95 | 642.60 | 647.70 | 204 | -33.15(-4.87%) |
May 10, 2017 | 724.89 | 724.89 | 675.75 | 680.85 | 109 | -28.05(-3.96%) |
May 09, 2017 | 708.90 | 736.01 | 693.60 | 708.90 | 334 | +5.10(+0.72%) |
May 08, 2017 | 729.30 | 729.30 | 670.65 | 703.80 | 866 | -40.80(-5.48%) |
May 05, 2017 | 721.65 | 805.80 | 678.30 | 744.60 | 5,015 | +73.95(+11.03%) |
May 04, 2017 | 663.00 | 736.95 | 663.00 | 670.65 | 607 | +30.62(+4.78%) |
May 03, 2017 | 627.30 | 640.05 | 627.30 | 640.02 | 90 | +12.73(+2.03%) |
May 02, 2017 | 622.20 | 657.88 | 622.20 | 627.30 | 45 | -2.55(-0.40%) |
May 01, 2017 | 640.05 | 669.99 | 591.60 | 629.85 | 191 | -22.95(-3.52%) |
Apr 28, 2017 | 675.75 | 675.75 | 637.50 | 652.80 | 99 | -20.40(-3.03%) |
Apr 27, 2017 | 670.65 | 693.57 | 617.10 | 673.20 | 328 | +0.00(+0.00%) |
Apr 26, 2017 | 708.90 | 714.00 | 673.20 | 673.20 | 203 | -2.55(-0.38%) |
Apr 25, 2017 | 673.20 | 714.00 | 673.20 | 675.75 | 302 | +2.55(+0.38%) |
Apr 24, 2017 | 701.25 | 701.25 | 657.90 | 673.20 | 179 | +0.00(+0.00%) |
Apr 21, 2017 | 665.55 | 705.66 | 652.80 | 673.20 | 241 | +5.10(+0.76%) |
Apr 20, 2017 | 721.65 | 741.08 | 668.10 | 668.10 | 358 | -48.45(-6.76%) |
Apr 19, 2017 | 683.40 | 744.60 | 683.40 | 716.55 | 137 | +28.05(+4.07%) |
Apr 18, 2017 | 683.40 | 712.85 | 683.40 | 688.50 | 178 | -5.10(-0.74%) |
Apr 17, 2017 | 708.90 | 749.70 | 675.75 | 693.60 | 460 | -33.15(-4.56%) |
Apr 13, 2017 | 770.10 | 773.59 | 703.80 | 726.75 | 390 | -15.30(-2.06%) |
Apr 12, 2017 | 714.00 | 744.57 | 703.80 | 742.05 | 499 | +25.50(+3.56%) |
Apr 11, 2017 | 767.55 | 785.40 | 714.00 | 716.55 | 553 | -56.10(-7.26%) |
Apr 10, 2017 | 798.15 | 800.70 | 754.80 | 772.65 | 466 | -40.80(-5.02%) |
Apr 07, 2017 | 877.20 | 877.20 | 780.30 | 813.45 | 270 | -7.65(-0.93%) |
Apr 06, 2017 | 810.90 | 872.10 | 744.60 | 821.10 | 2,175 | -17.85(-2.13%) |
Apr 05, 2017 | 981.75 | 991.95 | 799.68 | 838.95 | 4,303 | -206.55(-19.76%) |
Apr 04, 2017 | 907.80 | 1397 | 872.10 | 1046 | 76,105 | +267.55(+34.39%) |
Apr 03, 2017 | 752.25 | 780.30 | 708.93 | 777.95 | 788 | +74.15(+10.54%) |
Mar 31, 2017 | 668.10 | 777.62 | 668.10 | 703.80 | 941 | +25.50(+3.76%) |
Mar 30, 2017 | 663.03 | 696.15 | 663.00 | 678.30 | 140 | +0.00(+0.00%) |
Mar 29, 2017 | 665.60 | 684.93 | 663.00 | 678.30 | 53 | +10.20(+1.53%) |
Mar 28, 2017 | 696.15 | 696.15 | 642.60 | 668.10 | 97 | +5.10(+0.77%) |
Mar 27, 2017 | 683.40 | 698.70 | 642.60 | 663.00 | 241 | -22.95(-3.35%) |
Mar 24, 2017 | 612.00 | 739.50 | 604.35 | 685.95 | 1,226 | +107.07(+18.50%) |
Mar 23, 2017 | 573.75 | 591.60 | 573.75 | 578.88 | 107 | -2.52(-0.43%) |
Mar 22, 2017 | 581.43 | 586.50 | 571.20 | 581.40 | 22 | +5.10(+0.88%) |
Mar 21, 2017 | 586.50 | 586.53 | 573.75 | 576.30 | 87 | -5.10(-0.88%) |
Mar 20, 2017 | 604.35 | 619.14 | 573.77 | 581.40 | 63 | -0.89(-0.15%) |
Mar 17, 2017 | 589.05 | 599.25 | 579.74 | 582.29 | 63 | -16.96(-2.83%) |
Mar 16, 2017 | 591.60 | 624.75 | 574.87 | 599.25 | 77 | -10.20(-1.67%) |
Mar 15, 2017 | 629.85 | 636.89 | 601.80 | 609.45 | 27 | -15.30(-2.45%) |
Mar 14, 2017 | 612.00 | 630.92 | 612.00 | 624.75 | 77 | -5.10(-0.81%) |
Mar 13, 2017 | 601.80 | 700.23 | 581.40 | 629.85 | 119 | +7.65(+1.23%) |
Mar 10, 2017 | 652.80 | 660.45 | 599.28 | 622.20 | 254 | -17.85(-2.79%) |
Mar 09, 2017 | 663.00 | 683.40 | 640.05 | 640.05 | 164 | -28.05(-4.20%) |
Mar 08, 2017 | 663.00 | 703.80 | 663.00 | 668.10 | 141 | +2.52(+0.38%) |
Mar 07, 2017 | 680.24 | 696.15 | 664.00 | 665.58 | 74 | -2.52(-0.38%) |
Mar 06, 2017 | 703.80 | 703.80 | 663.00 | 668.10 | 99 | -28.05(-4.03%) |
Mar 03, 2017 | 693.60 | 708.90 | 680.85 | 696.15 | 75 | +15.30(+2.25%) |
Mar 02, 2017 | 701.25 | 701.25 | 663.00 | 680.85 | 210 | +7.65(+1.14%) |